双日の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 3,820 | 3,825 | 3,739 | 3,822 | -28 | -0.7% | 1,620,100 |
| 2024/03/11 | 3,950 | 3,953 | 3,812 | 3,850 | -143 | -3.6% | 2,023,300 |
| 2024/03/08 | 3,960 | 4,051 | 3,956 | 3,993 | +36 | +0.9% | 1,820,800 |
| 2024/03/07 | 3,980 | 4,059 | 3,939 | 3,957 | -7 | -0.2% | 1,726,100 |
| 2024/03/06 | 3,900 | 3,965 | 3,882 | 3,964 | +65 | +1.7% | 1,414,300 |
| 2024/03/05 | 3,841 | 3,917 | 3,833 | 3,899 | +43 | +1.1% | 1,403,100 |
| 2024/03/04 | 3,882 | 3,893 | 3,835 | 3,856 | +3 | +0.1% | 1,625,900 |
| 2024/03/01 | 3,798 | 3,854 | 3,797 | 3,853 | +54 | +1.4% | 1,358,200 |
| 2024/02/29 | 3,835 | 3,835 | 3,759 | 3,799 | -16 | -0.4% | 1,534,300 |
| 2024/02/28 | 3,858 | 3,872 | 3,798 | 3,815 | -49 | -1.3% | 1,891,400 |
| 2024/02/27 | 3,849 | 3,883 | 3,828 | 3,864 | +20 | +0.5% | 2,032,100 |
| 2024/02/26 | 3,880 | 3,930 | 3,811 | 3,844 | -61 | -1.6% | 4,382,200 |
| 2024/02/22 | 3,864 | 3,905 | 3,841 | 3,905 | +107 | +2.8% | 2,037,300 |
| 2024/02/21 | 3,802 | 3,835 | 3,778 | 3,798 | +25 | +0.7% | 1,216,300 |
| 2024/02/20 | 3,820 | 3,845 | 3,767 | 3,773 | -39 | -1% | 1,138,300 |
| 2024/02/19 | 3,734 | 3,812 | 3,721 | 3,812 | +100 | +2.7% | 1,432,400 |
| 2024/02/16 | 3,696 | 3,742 | 3,682 | 3,712 | +45 | +1.2% | 1,179,400 |
| 2024/02/15 | 3,700 | 3,714 | 3,660 | 3,667 | -24 | -0.7% | 1,038,300 |
| 2024/02/14 | 3,707 | 3,718 | 3,669 | 3,691 | -41 | -1.1% | 1,244,800 |
| 2024/02/13 | 3,762 | 3,762 | 3,689 | 3,732 | +18 | +0.5% | 1,612,000 |
| 2024/02/09 | 3,745 | 3,760 | 3,684 | 3,714 | -34 | -0.9% | 1,334,300 |
| 2024/02/08 | 3,745 | 3,768 | 3,707 | 3,748 | +26 | +0.7% | 1,521,700 |
| 2024/02/07 | 3,689 | 3,775 | 3,664 | 3,722 | +32 | +0.9% | 1,686,800 |
| 2024/02/06 | 3,686 | 3,706 | 3,656 | 3,690 | +28 | +0.8% | 1,801,900 |
| 2024/02/05 | 3,771 | 3,795 | 3,650 | 3,662 | +70 | +1.9% | 3,265,500 |
| 2024/02/02 | 3,480 | 3,699 | 3,438 | 3,592 | +111 | +3.2% | 5,088,000 |
| 2024/02/01 | 3,478 | 3,525 | 3,472 | 3,481 | -23 | -0.7% | 982,300 |
| 2024/01/31 | 3,483 | 3,504 | 3,455 | 3,504 | +34 | +1% | 947,700 |
| 2024/01/30 | 3,469 | 3,487 | 3,442 | 3,470 | -11 | -0.3% | 730,400 |
| 2024/01/29 | 3,446 | 3,481 | 3,442 | 3,481 | +63 | +1.8% | 744,700 |
| 2024/01/26 | 3,442 | 3,456 | 3,409 | 3,418 | -51 | -1.5% | 903,400 |
| 2024/01/25 | 3,456 | 3,477 | 3,442 | 3,469 | +23 | +0.7% | 734,700 |
| 2024/01/24 | 3,472 | 3,492 | 3,435 | 3,446 | -42 | -1.2% | 834,700 |
| 2024/01/23 | 3,522 | 3,557 | 3,472 | 3,488 | -20 | -0.6% | 1,364,100 |
| 2024/01/22 | 3,484 | 3,512 | 3,481 | 3,508 | +61 | +1.8% | 1,332,000 |
| 2024/01/19 | 3,456 | 3,464 | 3,418 | 3,447 | +50 | +1.5% | 1,298,600 |
| 2024/01/18 | 3,430 | 3,449 | 3,388 | 3,397 | -19 | -0.6% | 1,003,600 |
| 2024/01/17 | 3,408 | 3,502 | 3,405 | 3,416 | +41 | +1.2% | 2,297,000 |
| 2024/01/16 | 3,407 | 3,409 | 3,371 | 3,375 | -34 | -1% | 956,900 |
| 2024/01/15 | 3,348 | 3,425 | 3,348 | 3,409 | +56 | +1.7% | 1,224,400 |
| 2024/01/12 | 3,392 | 3,406 | 3,345 | 3,353 | +5 | +0.1% | 1,188,200 |
| 2024/01/11 | 3,358 | 3,418 | 3,345 | 3,348 | +33 | +1% | 1,913,400 |
| 2024/01/10 | 3,308 | 3,330 | 3,301 | 3,315 | -1 | ±0% | 1,184,900 |
| 2024/01/09 | 3,330 | 3,342 | 3,289 | 3,316 | +7 | +0.2% | 1,244,500 |
| 2024/01/05 | 3,277 | 3,318 | 3,270 | 3,309 | +50 | +1.5% | 984,300 |
| 2024/01/04 | 3,170 | 3,259 | 3,134 | 3,259 | +74 | +2.3% | 1,541,600 |
| 2023/12/29 | 3,198 | 3,213 | 3,166 | 3,185 | -8 | -0.3% | 1,047,100 |
| 2023/12/28 | 3,185 | 3,207 | 3,167 | 3,193 | +2 | +0.1% | 644,600 |
| 2023/12/27 | 3,189 | 3,194 | 3,172 | 3,191 | +22 | +0.7% | 729,300 |
| 2023/12/26 | 3,161 | 3,179 | 3,152 | 3,169 | +2 | +0.1% | 531,600 |
301～
350
件表示中 / 3713件
類似銘柄と比較する
現在ご覧いただいている「双 日」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 双 日 | 349,800円 | +3.6% | +3.5% | 4.72% | 6.38倍 | 0.76倍 |
|
総合商社。０３年に日商岩井とニチメンが統合。自動車、航空、肥料に強み。持分で鉄鋼、ＬＮＧ |
| サンリオ | 674,400円 | +11.9% | +13.6% | 0.80% | 38.10倍 | 14.95倍 |
|
「ハローキティ」等キャラクター商品の企画・販売、ライセンス事業を展開。テーマパークも |
| 神戸物産 | 450,000円 | +3.4% | +19.7% | 0.58% | 41.49倍 | 7.70倍 |
|
冷凍品など食材販売の「業務スーパー」をＦＣ展開。総菜店併設で中食も強化。輸入材料多い |
| メタプラネット | 130,600円 | +220.2% | +33.5% | 0.00% | 100.31倍 | 38.48倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| キヤノンＭＪ | 522,000円 | +4.0% | +4.8% | 2.87% | 14.39倍 | 1.49倍 |
|
キヤノン製の複合機、カメラなど国内販売。ＳＩやデータセンター兼営でＩＴサービスに重点 |
市場注目の銘柄
チャート関連のコラム
